Accord Financial Corp. (ACD.TO) TSX

Currency In CAD

ACD.TO Historical Return

If you invested $1000 in Accord Financial Corp. (ACD.TO) 10 years ago, it would be worth $96.1 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $83.64, while $1000 invested 1 year ago would be worth $190.08. This corresponds to total returns of -90.39%, -91.64%, -80.99%, respectively, with annualized returns of -20.87%, -39.1%, -80.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACD.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.68	0.69	0.69	0.69	0.68	3,000
July 30, 2026	0.66	0.67	0.67	0.67	0.65	11,500
July 29, 2026	0.63	0.65	0.65	0.65	0.63	10,000
July 28, 2026	0.62	0.63	0.63	0.65	0.62	16,500
July 20, 2026	0.59	0.59	0.59	0.59	0.59	150
July 16, 2026	0.59	0.59	0.59	0.59	0.59	23
July 15, 2026	0.63	0.63	0.63	0.63	0.63	0
July 13, 2026	0.59	0.59	0.59	0.59	0.59	1,005
July 10, 2026	0.59	0.59	0.59	0.59	0.59	1,005
July 07, 2026	0.55	0.55	0.55	0.55	0.55	2,000
July 03, 2026	0.55	0.55	0.55	0.55	0.55	1,000
July 02, 2026	0.55	0.55	0.55	0.55	0.55	0
June 29, 2026	0.56	0.56	0.56	0.56	0.56	4,000
June 26, 2026	0.6	0.57	0.57	0.6	0.57	500
June 25, 2026	0.6	0.6	0.6	0.6	0.6	500
June 23, 2026	0.59	0.59	0.59	0.59	0.59	0
June 22, 2026	0.57	0.57	0.57	0.57	0.57	0
June 19, 2026	0.63	0.63	0.63	0.63	0.63	1
June 18, 2026	0.63	0.63	0.63	0.63	0.63	1,000
June 16, 2026	0.63	0.64	0.64	0.64	0.63	1,500
June 15, 2026	0.5	0.63	0.63	0.63	0.5	5,501
June 11, 2026	0.5	0.5	0.5	0.5	0.5	0
June 10, 2026	0.5	0.56	0.56	0.56	0.5	4,500
June 09, 2026	0.5	0.5	0.5	0.56	0.5	18,100
June 08, 2026	0.62	0.51	0.51	0.62	0.51	70,107
June 05, 2026	0.62	0.62	0.62	0.62	0.62	3,000
June 03, 2026	0.73	0.72	0.72	0.73	0.72	2,000
June 02, 2026	0.65	0.62	0.62	0.65	0.62	2,504
June 01, 2026	0.65	0.69	0.69	0.69	0.59	22,584
May 29, 2026	0.74	0.68	0.68	0.74	0.68	6,002
May 28, 2026	0.83	0.72	0.72	0.83	0.7	8,580
May 27, 2026	0.7	0.81	0.81	0.81	0.61	55,944
May 26, 2026	1	0.75	0.75	1	0.75	63,880
May 25, 2026	1.25	0.96	0.96	1.25	0.96	178,275
May 22, 2026	1.25	1.25	1.25	1.25	1.25	0
May 21, 2026	1.24	1.21	1.21	1.24	1.21	2,201
May 20, 2026	1.21	1.21	1.21	1.21	1.21	550
May 19, 2026	1.31	1.29	1.29	1.31	1.27	8,269
May 14, 2026	1.38	1.35	1.35	1.38	1.35	7,203
May 12, 2026	1.31	1.31	1.31	1.31	1.31	301
May 06, 2026	1.51	1.33	1.33	1.51	1.31	4,020
May 05, 2026	1.5	1.5	1.5	1.5	1.5	200
May 04, 2026	1.45	1.49	1.49	1.49	1.45	4,033
May 01, 2026	1.48	1.48	1.48	1.48	1.48	1,001
April 28, 2026	1.31	1.31	1.31	1.31	1.31	1
April 27, 2026	1.31	1.31	1.31	1.31	1.31	3,507
April 24, 2026	1.32	1.31	1.31	1.32	1.31	3,507
April 22, 2026	1.31	1.31	1.31	1.32	1.31	2,801
April 21, 2026	1.31	1.31	1.31	1.31	1.25	7,601
April 20, 2026	1.2	1.3	1.3	1.3	1.18	11,113
April 17, 2026	1.21	1.28	1.28	1.31	1.2	32,851
April 16, 2026	1.4	1.3	1.3	1.4	1.25	27,800
April 14, 2026	1.5	1.5	1.5	1.5	1.5	1,000
April 13, 2026	1.5	1.45	1.45	1.5	1.45	5,495
April 09, 2026	1.5	1.5	1.5	1.5	1.5	5,700
April 08, 2026	1.55	1.5	1.5	1.63	1.5	5,700
April 07, 2026	1.45	1.45	1.45	1.45	1.45	11,000
April 06, 2026	1.46	1.45	1.45	1.46	1.45	11,000